Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.22 | 45.47 | 45.19 | 45.47 | 2,011 | -0.06(-0.13%) |
Jan 30, 2014 | 45.58 | 45.61 | 45.31 | 45.52 | 3,245 | +0.39(+0.87%) |
Jan 29, 2014 | 44.70 | 45.33 | 44.70 | 45.13 | 7,039 | -0.18(-0.40%) |
Jan 28, 2014 | 44.97 | 45.37 | 44.97 | 45.31 | 1,933 | +0.25(+0.56%) |
Jan 27, 2014 | 45.18 | 45.22 | 44.66 | 45.06 | 26,518 | +0.25(+0.56%) |
Jan 24, 2014 | 45.14 | 45.16 | 44.80 | 44.80 | 3,849 | -0.87(-1.90%) |
Jan 23, 2014 | 45.91 | 45.91 | 45.46 | 45.67 | 4,478 | -1.05(-2.24%) |
Jan 22, 2014 | 46.94 | 46.94 | 46.61 | 46.72 | 2,829 | +0.05(+0.10%) |
Jan 21, 2014 | 46.69 | 46.80 | 46.62 | 46.67 | 4,266 | +0.35(+0.76%) |
Jan 17, 2014 | 46.49 | 46.32 | 46.32 | 46.32 | 3,432 | -0.35(-0.75%) |
Jan 16, 2014 | 46.93 | 46.93 | 46.67 | 46.67 | 4,894 | -0.15(-0.31%) |
Jan 15, 2014 | 46.74 | 47.09 | 46.67 | 46.82 | 7,005 | +0.08(+0.17%) |
Jan 14, 2014 | 47.07 | 47.07 | 46.74 | 46.74 | 14,743 | -0.64(-1.36%) |
Jan 13, 2014 | 48.06 | 48.06 | 47.38 | 47.38 | 4,461 | -0.35(-0.74%) |
Jan 10, 2014 | 47.87 | 47.87 | 47.49 | 47.73 | 1,476 | +0.36(+0.77%) |
Jan 09, 2014 | 47.53 | 47.53 | 47.12 | 47.37 | 10,851 | +0.27(+0.58%) |
Jan 08, 2014 | 47.45 | 47.45 | 47.10 | 47.10 | 1,954 | -0.49(-1.03%) |
Jan 07, 2014 | 47.55 | 47.60 | 47.34 | 47.59 | 10,286 | -0.07(-0.15%) |
Jan 06, 2014 | 47.32 | 47.68 | 47.32 | 47.66 | 11,226 | -0.13(-0.27%) |
Jan 03, 2014 | 47.84 | 48.09 | 47.79 | 47.79 | 6,073 | +0.56(+1.19%) |
Jan 02, 2014 | 47.54 | 47.54 | 47.23 | 47.23 | 2,454 | -0.29(-0.61%) |
Dec 31, 2013 | 47.26 | 47.52 | 47.52 | 47.52 | 4,658 | +0.20(+0.43%) |
Dec 30, 2013 | 47.62 | 47.68 | 47.26 | 47.32 | 6,594 | -0.29(-0.62%) |
Dec 27, 2013 | 47.81 | 47.81 | 47.31 | 47.61 | 21,181 | +0.20(+0.41%) |
Dec 26, 2013 | 47.41 | 47.41 | 47.10 | 47.41 | 5,792 | -0.00(-0.00%) |
Dec 24, 2013 | 47.43 | 47.78 | 47.41 | 47.41 | 2,794 | +0.24(+0.51%) |
Dec 23, 2013 | 47.04 | 47.46 | 47.04 | 47.17 | 12,521 | +0.63(+1.34%) |
Dec 20, 2013 | 46.40 | 46.61 | 46.40 | 46.55 | 1,348 | +0.70(+1.54%) |
Dec 19, 2013 | 45.63 | 46.09 | 45.63 | 45.84 | 6,761 | +0.53(+1.16%) |
Dec 18, 2013 | 45.19 | 45.43 | 44.82 | 45.32 | 3,535 | -0.00(-0.00%) |
Dec 17, 2013 | 45.44 | 45.57 | 45.32 | 45.32 | 4,885 | -0.31(-0.69%) |
Dec 16, 2013 | 45.49 | 46.01 | 45.49 | 45.63 | 9,623 | +0.35(+0.77%) |
Dec 13, 2013 | 45.07 | 45.28 | 44.92 | 45.28 | 6,863 | +0.76(+1.71%) |
Dec 12, 2013 | 44.88 | 44.88 | 44.42 | 44.52 | 4,258 | -0.92(-2.02%) |
Dec 11, 2013 | 46.28 | 46.28 | 45.43 | 45.44 | 32,741 | -0.80(-1.74%) |
Dec 10, 2013 | 46.24 | 46.31 | 46.19 | 46.24 | 20,130 | -0.07(-0.15%) |
Dec 09, 2013 | 46.24 | 46.48 | 46.24 | 46.31 | 4,302 | -0.43(-0.93%) |
Dec 06, 2013 | 46.43 | 46.88 | 46.43 | 46.74 | 3,233 | +0.38(+0.81%) |
Dec 05, 2013 | 46.14 | 46.44 | 45.95 | 46.37 | 14,449 | -0.41(-0.88%) |
Dec 04, 2013 | 46.93 | 47.04 | 46.78 | 46.78 | 8,145 | -0.60(-1.27%) |
Dec 03, 2013 | 47.16 | 47.38 | 47.08 | 47.38 | 6,074 | -0.05(-0.10%) |
Dec 02, 2013 | 47.70 | 47.70 | 47.33 | 47.42 | 5,335 | -0.83(-1.71%) |
Nov 29, 2013 | 47.80 | 48.25 | 47.80 | 48.25 | 1,824 | -0.02(-0.03%) |
Nov 27, 2013 | 48.41 | 48.41 | 48.15 | 48.27 | 4,308 | -0.39(-0.81%) |
Nov 26, 2013 | 48.53 | 48.69 | 48.49 | 48.66 | 6,832 | -0.23(-0.47%) |
Nov 25, 2013 | 49.13 | 49.13 | 48.89 | 48.89 | 5,786 | -0.15(-0.31%) |
Nov 22, 2013 | 48.70 | 49.07 | 48.70 | 49.05 | 1,305 | +0.05(+0.10%) |
Nov 21, 2013 | 48.69 | 49.07 | 48.68 | 49.00 | 3,402 | -0.60(-1.20%) |
Nov 20, 2013 | 49.75 | 49.75 | 49.57 | 49.60 | 4,221 | -0.61(-1.22%) |
Nov 19, 2013 | 50.28 | 50.39 | 50.13 | 50.21 | 4,199 | +0.06(+0.13%) |
Nov 18, 2013 | 50.90 | 50.90 | 50.14 | 50.14 | 7,560 | -0.46(-0.92%) |
Nov 15, 2013 | 50.33 | 50.61 | 50.16 | 50.61 | 4,088 | +0.59(+1.19%) |
Nov 14, 2013 | 49.49 | 50.03 | 49.49 | 50.01 | 6,414 | +0.00(+0.00%) |
Nov 12, 2013 | 50.26 | 50.26 | 49.72 | 50.01 | 4,458 | -0.56(-1.11%) |
Nov 11, 2013 | 50.72 | 50.72 | 50.43 | 50.57 | 30,812 | -0.39(-0.76%) |
Nov 08, 2013 | 50.77 | 51.05 | 50.54 | 50.96 | 13,362 | +0.04(+0.08%) |
Nov 07, 2013 | 51.13 | 51.18 | 50.92 | 50.92 | 791 | -0.43(-0.83%) |
Nov 06, 2013 | 51.45 | 51.45 | 51.35 | 51.35 | 988 | +0.07(+0.14%) |
Nov 05, 2013 | 51.14 | 51.28 | 51.14 | 51.28 | 751 | +0.15(+0.29%) |
Nov 04, 2013 | 51.08 | 51.13 | 51.08 | 51.13 | 554 | +0.36(+0.71%) |